KissMeData/067310/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194200,61207995350,27700,27700,27700,27700,39839
20231204,194100,61207995350,27700,27700,27700,27700,0
20231204,194000,61207995350,27700,27700,27700,27700,0
20231204,193900,61207995350,27700,27700,27700,27700,0
20231204,193800,61207995350,27700,27700,27700,27700,0
20231204,193700,61207995350,27700,27700,27700,27700,0
20231204,193600,61207995350,27700,27700,27700,27700,0
20231204,193500,61207995350,27700,27700,27700,27700,0
20231204,193400,61207995350,27700,27700,27700,27700,0
20231204,193300,61207995350,27700,27700,27700,27700,0
20231204,193200,61207995350,27700,27700,27700,27700,0
20231204,193100,61207995350,27700,27700,27700,27700,0
20231204,193000,61207995350,27700,27700,27700,27700,0
20231204,192900,61207995350,27700,27700,27700,27700,0
20231204,192800,61207995350,27700,27700,27700,27700,0
20231204,192700,61207995350,27700,27700,27700,27700,0
20231204,192600,61207995350,27700,27700,27700,27700,0
20231204,192500,61207995350,27700,27700,27700,27700,0
20231204,192400,61207995350,27700,27700,27700,27700,0
20231204,192300,61207995350,27700,27700,27700,27700,0
20231204,192200,61207995350,27700,27700,27700,27700,0
20231204,192100,61207995350,27700,27700,27700,27700,0
20231204,192000,61207995350,27700,27700,27700,27700,0
20231204,191900,61207995350,27700,27700,27700,27700,0
20231204,191800,61207995350,27700,27700,27700,27700,0
20231204,191700,61207995350,27700,27700,27700,27700,0
20231204,191600,61207995350,27700,27700,27700,27700,0
20231204,191500,61207995350,27700,27700,27700,27700,0
20231204,191400,61207995350,27700,27700,27700,27700,0
20231204,191300,61207995350,27700,27700,27700,27700,0
20231204,191200,61207995350,27700,27700,27700,27700,39839
20231204,191100,61207995350,27700,27700,27700,27700,0
20231204,191000,61207995350,27700,27700,27700,27700,0
20231204,190900,61207995350,27700,27700,27700,27700,0
20231204,190800,61207995350,27700,27700,27700,27700,0
20231204,190700,61207995350,27700,27700,27700,27700,0
20231204,190600,61207995350,27700,27700,27700,27700,0
20231204,190500,61207995350,27700,27700,27700,27700,0
20231204,190400,61207995350,27700,27700,27700,27700,0
20231204,190300,61207995350,27700,27700,27700,27700,0
20231204,190200,61207995350,27700,27700,27700,27700,0
20231204,190100,61207995350,27700,27700,27700,27700,0
20231204,190000,61207995350,27700,27700,27700,27700,0
20231204,185900,61207995350,27700,27700,27700,27700,0
20231204,185800,61207995350,27700,27700,27700,27700,0
20231204,185700,61207995350,27700,27700,27700,27700,0
20231204,185600,61207995350,27700,27700,27700,27700,0
20231204,185500,61207995350,27700,27700,27700,27700,0
20231204,185400,61207995350,27700,27700,27700,27700,0
20231204,185300,61207995350,27700,27700,27700,27700,0
20231204,185200,61207995350,27700,27700,27700,27700,0
20231204,185100,61207995350,27700,27700,27700,27700,0
20231204,185000,61207995350,27700,27700,27700,27700,0
20231204,184900,61207995350,27700,27700,27700,27700,0
20231204,184800,61207995350,27700,27700,27700,27700,0
20231204,184700,61207995350,27700,27700,27700,27700,0
20231204,184600,61207995350,27700,27700,27700,27700,0
20231204,184500,61207995350,27700,27700,27700,27700,0
20231204,184400,61207995350,27700,27700,27700,27700,0
20231204,184300,61207995350,27700,27700,27700,27700,0
20231204,184200,61207995350,27700,27700,27700,27700,39839
20231204,184100,61207995350,27700,27700,27700,27700,0
20231204,184000,61207995350,27700,27700,27700,27700,0
20231204,183900,61207995350,27700,27700,27700,27700,0
20231204,183800,61207995350,27700,27700,27700,27700,0
20231204,183700,61207995350,27700,27700,27700,27700,0
20231204,183600,61207995350,27700,27700,27700,27700,0
20231204,183500,61207995350,27700,27700,27700,27700,0
20231204,183400,61207995350,27700,27700,27700,27700,0
20231204,183300,61207995350,27700,27700,27700,27700,0
20231204,183200,61207995350,27700,27700,27700,27700,0
20231204,183100,61207995350,27700,27700,27700,27700,0
20231204,183000,61207995350,27700,27700,27700,27700,0
20231204,182900,61207995350,27700,27700,27700,27700,0
20231204,182800,61207995350,27700,27700,27700,27700,0
20231204,182700,61207995350,27700,27700,27700,27700,0
20231204,182600,61207995350,27700,27700,27700,27700,0
20231204,182500,61207995350,27700,27700,27700,27700,0
20231204,182400,61207995350,27700,27700,27700,27700,0
20231204,182300,61207995350,27700,27700,27700,27700,0
20231204,182200,61207995350,27700,27700,27700,27700,0
20231204,182100,61207995350,27700,27700,27700,27700,0
20231204,182000,61207995350,27700,27700,27700,27700,0
20231204,181900,61207995350,27700,27700,27700,27700,0
20231204,181800,61207995350,27700,27700,27700,27700,0
20231204,181700,61207995350,27700,27700,27700,27700,0
20231204,181600,61207995350,27700,27700,27700,27700,0
20231204,181500,61207995350,27700,27700,27700,27700,0
20231204,181400,61207995350,27700,27700,27700,27700,0
20231204,181300,61207995350,27700,27700,27700,27700,0
20231204,181200,61207995350,27700,27700,27700,27700,39839
20231204,181100,61207995350,27700,27700,27700,27700,0
20231204,181000,61207995350,27700,27700,27700,27700,0
20231204,180900,61207995350,27700,27700,27700,27700,0
20231204,180800,61207995350,27700,27700,27700,27700,0
20231204,180700,61207995350,27700,27700,27700,27700,0
20231204,180600,61207995350,27700,27700,27700,27700,0
20231204,180500,61207995350,27700,27700,27700,27700,0
20231204,180400,61207995350,27700,27700,27700,27700,0
20231204,180300,61207995350,27700,27700,27700,27700,0
20231204,180200,61207995350,27700,27700,27700,27700,0
20231204,180100,61207995350,27700,27700,27700,27700,0
20231204,180000,61207995350,27700,27700,27700,27700,0
20231204,175900,61207995350,27700,27700,27700,27700,0
20231204,175800,61207995350,27700,27700,27700,27700,0
20231204,175700,61207995350,27700,27700,27700,27700,0
20231204,175600,61207995350,27700,27700,27700,27700,0
20231204,175500,61207995350,27700,27700,27700,27700,0
20231204,175400,61207995350,27700,27700,27700,27700,0
20231204,175300,61207995350,27700,27700,27700,27700,0
20231204,175200,61207995350,27700,27700,27700,27700,0
20231204,175100,61207995350,27700,27700,27700,27700,0
20231204,175000,61207995350,27700,27700,27700,27700,0
20231204,174900,61207995350,27700,27700,27700,27700,0
20231204,174800,61207995350,27700,27700,27700,27700,0
20231204,174700,61207995350,27700,27700,27700,27700,0
20231204,174600,61207995350,27700,27700,27700,27700,0
20231204,174500,61207995350,27700,27700,27700,27700,0
20231204,174400,61207995350,27700,27700,27700,27700,0
20231204,174300,61207995350,27700,27700,27700,27700,0
20231204,174200,61207995350,27700,27700,27700,27700,39839
20231204,174100,61207995350,27700,27700,27700,27700,0
20231204,174000,61207995350,27700,27700,27700,27700,0
20231204,173900,61207995350,27700,27700,27700,27700,0
20231204,173800,61207995350,27700,27700,27700,27700,0
20231204,173700,61207995350,27700,27700,27700,27700,0
20231204,173600,61207995350,27700,27700,27700,27700,0
20231204,173500,61207995350,27700,27700,27700,27700,0
20231204,173400,61207995350,27700,27700,27700,27700,0
20231204,173300,61207995350,27700,27700,27700,27700,0
20231204,173200,61207995350,27700,27700,27700,27700,0
20231204,173100,61207995350,27700,27700,27700,27700,0
20231204,173000,61207995350,27700,27700,27700,27700,0
20231204,172900,61207995350,27700,27700,27700,27700,0
20231204,172800,61207995350,27700,27700,27700,27700,0
20231204,172700,61207995350,27700,27700,27700,27700,0
20231204,172600,61207995350,27700,27700,27700,27700,0
20231204,172500,61207995350,27700,27700,27700,27700,0
20231204,172400,61207995350,27700,27700,27700,27700,0
20231204,172300,61207995350,27700,27700,27700,27700,0
20231204,172200,61207995350,27700,27700,27700,27700,0
20231204,172100,61207995350,27700,27700,27700,27700,0
20231204,172000,61207995350,27700,27700,27700,27700,0
20231204,171900,61207995350,27700,27700,27700,27700,0
20231204,171800,61207995350,27700,27700,27700,27700,0
20231204,171700,61207995350,27700,27700,27700,27700,0
20231204,171600,61207995350,27700,27700,27700,27700,0
20231204,171500,61207995350,27700,27700,27700,27700,0
20231204,171400,61207995350,27700,27700,27700,27700,0
20231204,171300,61207995350,27700,27700,27700,27700,0
20231204,171200,61207995350,27700,27700,27700,27700,39839
20231204,171100,61207995350,27700,27700,27700,27700,0
20231204,171000,61207995350,27700,27700,27700,27700,0
20231204,170900,61207995350,27700,27700,27700,27700,0
20231204,170800,61207995350,27700,27700,27700,27700,0
20231204,170700,61207995350,27700,27700,27700,27700,0
20231204,170600,61207995350,27700,27700,27700,27700,0
20231204,170500,61207995350,27700,27700,27700,27700,0
20231204,170400,61207995350,27700,27700,27700,27700,0
20231204,170300,61207995350,27700,27700,27700,27700,0
20231204,170200,61207995350,27700,27700,27700,27700,0
20231204,170100,61207995350,27700,27700,27700,27700,0
20231204,170000,61207995350,27700,27700,27700,27700,0
20231204,165900,61207995350,27700,27700,27700,27700,0
20231204,165800,61207995350,27700,27700,27700,27700,0
20231204,165700,61207995350,27700,27700,27700,27700,0
20231204,165600,61207995350,27700,27700,27700,27700,0
20231204,165500,61207995350,27700,27700,27700,27700,0
20231204,165400,61207995350,27700,27700,27700,27700,0
20231204,165300,61207995350,27700,27700,27700,27700,0
20231204,165200,61207995350,27700,27700,27700,27700,0
20231204,165100,61207995350,27700,27700,27700,27700,0
20231204,165000,61207995350,27700,27700,27700,27700,0
20231204,164900,61207995350,27700,27700,27700,27700,0
20231204,164800,61207995350,27700,27700,27700,27700,0
20231204,164700,61207995350,27700,27700,27700,27700,0
20231204,164600,61207995350,27700,27700,27700,27700,0
20231204,164500,61207995350,27700,27700,27700,27700,0
20231204,164400,61207995350,27700,27700,27700,27700,0
20231204,164300,61207995350,27700,27700,27700,27700,0
20231204,164200,61207995350,27700,27700,27700,27700,39839
20231204,164100,61207995350,27700,27700,27700,27700,0
20231204,164000,61207995350,27700,27700,27700,27700,0
20231204,163900,61207995350,27700,27700,27700,27700,0
20231204,163800,61207995350,27700,27700,27700,27700,0
20231204,163700,61207995350,27700,27700,27700,27700,0
20231204,163600,61207995350,27700,27700,27700,27700,0
20231204,163500,61207995350,27700,27700,27700,27700,0
20231204,163400,61207995350,27700,27700,27700,27700,0
20231204,163300,61207995350,27700,27700,27700,27700,0
20231204,163200,61207995350,27700,27700,27700,27700,0
20231204,163100,61207995350,27700,27700,27700,27700,0
20231204,163000,61207995350,27700,27700,27700,27700,0
20231204,162900,61207995350,27700,27700,27700,27700,0
20231204,162800,61207995350,27700,27700,27700,27700,0
20231204,162700,61207995350,27700,27700,27700,27700,0
20231204,162600,61207995350,27700,27700,27700,27700,0
20231204,162500,61207995350,27700,27700,27700,27700,0
20231204,162400,61207995350,27700,27700,27700,27700,0
20231204,162300,61207995350,27700,27700,27700,27700,0
20231204,162200,61207995350,27700,27700,27700,27700,0
20231204,162100,61207995350,27700,27700,27700,27700,0
20231204,162000,61207995350,27700,27700,27700,27700,0
20231204,161900,61207995350,27700,27700,27700,27700,0
20231204,161800,61207995350,27700,27700,27700,27700,0
20231204,161700,61207995350,27700,27700,27700,27700,0
20231204,161600,61207995350,27700,27700,27700,27700,0
20231204,161500,61207995350,27700,27700,27700,27700,0
20231204,161400,61207995350,27700,27700,27700,27700,0
20231204,161300,61207995350,27700,27700,27700,27700,0
20231204,161200,61207995350,27700,27700,27700,27700,39839
20231204,161100,61207995350,27700,27700,27700,27700,0
20231204,161000,61207995350,27700,27700,27700,27700,0
20231204,160900,61207995350,27700,27700,27700,27700,0
20231204,160800,61207995350,27700,27700,27700,27700,0
20231204,160700,61207995350,27700,27700,27700,27700,0
20231204,160600,61207995350,27700,27700,27700,27700,0
20231204,160500,61207995350,27700,27700,27700,27700,0
20231204,160400,61207995350,27700,27700,27700,27700,0
20231204,160300,61207995350,27700,27700,27700,27700,0
20231204,160200,61207995350,27700,27700,27700,27700,0
20231204,160100,61207995350,27700,27700,27700,27700,0
20231204,160000,61207995350,27700,27700,27700,27700,0
20231204,155900,61207995350,27700,27700,27700,27700,0
20231204,155800,61207995350,27700,27700,27700,27700,0
20231204,155700,61207995350,27700,27700,27700,27700,0
20231204,155600,61207995350,27700,27700,27700,27700,0
20231204,155500,61207995350,27700,27700,27700,27700,0
20231204,155400,61207995350,27700,27700,27700,27700,0
20231204,155300,61207995350,27700,27700,27700,27700,0
20231204,155200,61207995350,27700,27700,27700,27700,0
20231204,155100,61207995350,27700,27700,27700,27700,0
20231204,155000,61207995350,27700,27700,27700,27700,0
20231204,154900,61207995350,27700,27700,27700,27700,0
20231204,154800,61207995350,27700,27700,27700,27700,0
20231204,154700,61207995350,27700,27700,27700,27700,0
20231204,154600,61207995350,27700,27700,27700,27700,0
20231204,154500,61207995350,27700,27700,27700,27700,0
20231204,154400,61207995350,27700,27700,27700,27700,0
20231204,154300,61207995350,27700,27700,27700,27700,0
20231204,154200,61207995350,27700,27700,27700,27700,39839
20231204,154100,61207995350,27700,27700,27700,27700,0
20231204,154000,61207995350,27700,27700,27700,27700,0
20231204,153900,61207995350,27700,27700,27700,27700,0
20231204,153800,61207995350,27700,27700,27700,27700,0
20231204,153700,61207995350,27700,27700,27700,27700,0
20231204,153600,61207995350,27700,27700,27700,27700,0
20231204,153500,61207995350,27700,27700,27700,27700,0
20231204,153400,61207995350,27700,27700,27700,27700,0
20231204,153300,61207995350,27700,27700,27700,27700,0
20231204,153200,61207995350,27700,27700,27700,27700,0
20231204,153100,61207995350,27700,27700,27700,27700,0
20231204,153000,61207995350,27700,27700,27700,27700,39839
20231204,152900,60104455050,27750,27750,27750,27750,0
20231204,152800,60104455050,27750,27750,27750,27750,0
20231204,152700,60104455050,27750,27750,27750,27750,0
20231204,152600,60104455050,27750,27750,27750,27750,0
20231204,152500,60104455050,27750,27750,27750,27750,0
20231204,152400,60104455050,27750,27750,27750,27750,0
20231204,152300,60104455050,27750,27750,27750,27750,0
20231204,152200,60104455050,27750,27750,27750,27750,0
20231204,152100,60104455050,27750,27750,27750,27750,0
20231204,152000,60104455050,27750,27750,27750,27750,0
20231204,151900,60104455050,27750,27600,27850,27600,22982
20231204,151800,59467085000,27600,27600,27650,27600,2890
20231204,151700,59387265550,27600,27600,27650,27600,2649
20231204,151600,59314115100,27600,27550,27650,27550,2394
20231204,151500,59248025450,27550,27550,27600,27550,3709
20231204,151400,59145694800,27600,27450,27600,27450,7541
20231204,151300,58937993050,27450,27500,27550,27450,16003
20231204,151200,58497898750,27500,27500,27550,27500,3666
20231204,151100,58397072550,27550,27500,27550,27500,5566
20231204,151000,58243991800,27500,27500,27550,27500,5253
20231204,150900,58099504350,27500,27500,27550,27500,1865
20231204,150800,58048191950,27550,27550,27550,27500,4607
20231204,150700,57921374250,27500,27450,27550,27450,5930
20231204,150600,57758204950,27450,27500,27550,27450,7346
20231204,150500,57556213250,27500,27550,27550,27500,6122
20231204,150400,57387829450,27500,27500,27550,27500,3330
20231204,150300,57296211400,27500,27450,27550,27450,6307
20231204,150200,57122609200,27500,27500,27550,27450,3077
20231204,150100,57038008500,27550,27500,27550,27500,6447
20231204,150000,56860680250,27500,27500,27550,27500,3038
20231204,145900,56777127000,27500,27500,27550,27500,2663
20231204,145800,56703873650,27500,27550,27550,27500,2963
20231204,145700,56622353500,27550,27500,27550,27450,3286
20231204,145600,56531927550,27500,27500,27600,27450,5421
20231204,145500,56382647100,27500,27500,27550,27500,4570
20231204,145400,56256966300,27500,27550,27550,27500,1565
20231204,145300,56213908000,27500,27550,27600,27500,2911
20231204,145200,56133745800,27550,27550,27600,27550,9471
20231204,145100,55872738150,27550,27550,27600,27550,1277
20231204,145000,55837529050,27550,27550,27650,27550,5672
20231204,144900,55681041350,27550,27550,27600,27550,1215
20231204,144800,55647542150,27550,27550,27650,27550,4333
20231204,144700,55527989950,27550,27550,27600,27550,2472
20231204,144600,55459811700,27550,27600,27650,27550,3225
20231204,144500,55370866300,27600,27600,27650,27550,4527
20231204,144400,55245854250,27600,27600,27650,27550,2028
20231204,144300,55189916750,27550,27450,27600,27450,9260
20231204,144200,54934759700,27500,27500,27550,27450,2239
20231204,144100,54873209050,27500,27500,27550,27400,7888
20231204,144000,54656391300,27500,27600,27650,27500,7468
20231204,143900,54450433350,27600,27600,27650,27550,4916
20231204,143800,54314781700,27600,27550,27600,27550,2940
20231204,143700,54233685200,27550,27500,27550,27500,3943
20231204,143600,54125159650,27500,27450,27550,27450,4304
20231204,143500,54006657000,27500,27450,27550,27450,3333
20231204,143400,53915010450,27450,27450,27550,27450,5726
20231204,143300,53757632800,27450,27500,27500,27450,5312
20231204,143200,53611633600,27500,27300,27500,27300,34856
20231204,143100,52656121250,27300,27350,27350,27250,7859
20231204,143000,52441637000,27300,27250,27350,27250,5587
20231204,142900,52289114400,27250,27300,27350,27250,15169
20231204,142800,51875006050,27300,27350,27400,27300,21155
20231204,142700,51296423350,27350,27350,27450,27350,2718
20231204,142600,51222068100,27350,27400,27450,27350,6569
20231204,142500,51042090100,27400,27400,27450,27400,10891
20231204,142400,50743646550,27400,27400,27450,27400,2356
20231204,142300,50679063450,27400,27400,27500,27400,5941
20231204,142200,50515997600,27400,27350,27450,27350,8723
20231204,142100,50276861100,27350,27350,27400,27350,2822
20231204,142000,50199640000,27350,27350,27400,27350,2890
20231204,141900,50120537750,27350,27400,27450,27350,8427
20231204,141800,49889648950,27400,27400,27450,27350,5750
20231204,141700,49732057500,27400,27350,27450,27350,8147
20231204,141600,49508944250,27350,27350,27400,27350,4366
20231204,141500,49389517100,27350,27350,27400,27350,3969
20231204,141400,49280898500,27350,27400,27450,27350,4527
20231204,141300,49156949700,27400,27400,27450,27350,3199
20231204,141200,49069397800,27350,27400,27450,27300,12109
20231204,141100,48738291200,27400,27400,27450,27350,2878
20231204,141000,48659466200,27400,27350,27450,27350,4335
20231204,140900,48540752150,27350,27350,27400,27350,3596
20231204,140800,48442364000,27350,27350,27450,27350,8283
20231204,140700,48215643100,27350,27300,27400,27250,15143
20231204,140600,47801656650,27300,27300,27350,27250,13026
20231204,140500,47445971750,27250,27300,27350,27250,14931
20231204,140400,47038426400,27300,27300,27350,27250,20561
20231204,140300,46477522850,27300,27350,27400,27300,18335
20231204,140200,45976394500,27350,27450,27450,27350,19490
20231204,140100,45442465450,27400,27450,27500,27400,11135
20231204,140000,45136788150,27450,27450,27500,27450,3254
20231204,135900,45047460250,27500,27450,27500,27450,4187
20231204,135800,44932458300,27450,27450,27550,27450,4063
20231204,135700,44820870400,27450,27450,27500,27450,7534
20231204,135600,44613824800,27500,27500,27550,27450,11319
20231204,135500,44302859400,27500,27550,27550,27500,5799
20231204,135400,44143354750,27500,27550,27550,27500,3376
20231204,135300,44050452500,27550,27500,27600,27500,5532
20231204,135200,43898236850,27550,27550,27600,27500,4160
20231204,135100,43783642650,27500,27450,27550,27450,2839
20231204,135000,43705580550,27450,27450,27500,27400,20803
20231204,134900,43134447400,27450,27550,27600,27450,47920
20231204,134800,41816235850,27550,27600,27700,27550,8909
20231204,134700,41570394300,27600,27600,27700,27600,3406
20231204,134600,41476291300,27600,27600,27700,27600,5124
20231204,134500,41334712200,27650,27650,27700,27600,13026
20231204,134400,40974639600,27650,27650,27750,27650,8106
20231204,134300,40750218500,27650,27750,27750,27650,6186
20231204,134200,40579043450,27700,27600,27750,27600,7999
20231204,134100,40357836250,27600,27600,27650,27550,2609
20231204,134000,40285802850,27650,27550,27650,27550,12126
20231204,133900,39951445100,27550,27600,27600,27500,6895
20231204,133800,39761484400,27550,27600,27600,27550,13248
20231204,133700,39396448900,27550,27550,27600,27550,9145
20231204,133600,39144457950,27600,27600,27650,27550,5779
20231204,133500,38985170350,27600,27600,27700,27550,8854
20231204,133400,38740717200,27600,27600,27650,27550,9574
20231204,133300,38476372400,27600,27600,27700,27550,10426
20231204,133200,38188573800,27600,27650,27700,27600,6998
20231204,133100,37995262200,27650,27600,27650,27600,6808
20231204,133000,37807225050,27600,27600,27650,27600,13143
20231204,132900,37444323450,27650,27650,27750,27600,13237
20231204,132800,37078304400,27650,27700,27750,27650,13383
20231204,132700,36707748200,27700,27800,27850,27700,23146
20231204,132600,36065329850,27800,27800,27850,27800,5749
20231204,132500,35905408550,27800,27800,27850,27800,3242
20231204,132400,35815201050,27850,27850,27850,27800,7380
20231204,132300,35609962050,27800,27850,27900,27800,4043
20231204,132200,35497382650,27900,27900,27900,27850,2870
20231204,132100,35417450300,27850,27850,27900,27850,3213
20231204,132000,35327921000,27850,27850,27900,27850,4243
20231204,131900,35209728900,27850,27800,27900,27800,7248
20231204,131800,35007914800,27850,27800,27850,27800,5668
20231204,131700,34850321800,27850,27850,27850,27800,3757
20231204,131600,34745777200,27850,27900,27900,27800,22656
20231204,131500,34114978350,27900,27900,27950,27850,6069
20231204,131400,33945650800,27900,27900,27950,27900,2991
20231204,131300,33862147000,27900,27850,27950,27850,4461
20231204,131200,33737695100,27850,28000,28050,27850,58932
20231204,131100,32091005650,28000,28050,28050,28000,13836
20231204,131000,31703566500,28050,28000,28050,28000,7099
20231204,130900,31504711000,28050,28050,28100,28000,21580
20231204,130800,30899804450,28100,28050,28100,28050,5861
20231204,130700,30735333600,28100,28100,28100,28050,3098
20231204,130600,30648379550,28050,28050,28100,28050,2356
20231204,130500,30582283500,28100,28050,28100,28050,3227
20231204,130400,30491752850,28050,28100,28100,28050,2708
20231204,130300,30415734150,28100,28050,28100,28050,1220
20231204,130200,30381481000,28100,28100,28150,28050,13964
20231204,130100,29989148400,28100,28100,28150,28100,1260
20231204,130000,29953721600,28150,28100,28150,28100,5501
20231204,125900,29799035650,28100,28150,28200,28100,1933
20231204,125800,29744626550,28200,28150,28200,28150,1002
20231204,125700,29716419250,28150,28100,28200,28100,2634
20231204,125600,29642292350,28100,28100,28150,28100,2748
20231204,125500,29565067850,28100,28150,28200,28100,4130
20231204,125400,29448813250,28150,28150,28200,28150,1363
20231204,125300,29410439250,28200,28200,28250,28150,797
20231204,125200,29387992000,28150,28250,28250,28150,3953
20231204,125100,29276499100,28250,28200,28250,28200,2812
20231204,125000,29197086350,28250,28250,28250,28200,1508
20231204,124900,29154537850,28250,28200,28250,28200,863
20231204,124800,29130192400,28200,28200,28300,28200,1634
20231204,124700,29084080150,28200,28250,28250,28200,937
20231204,124600,29057630600,28250,28200,28300,28200,1557
20231204,124500,29013660250,28200,28150,28250,28150,1009
20231204,124400,28985222950,28200,28150,28200,28150,817
20231204,124300,28962212800,28150,28200,28200,28100,7037
20231204,124200,28764123650,28200,28100,28200,28100,18046
20231204,124100,28256275450,28100,28100,28150,28100,925
20231204,124000,28230274500,28100,28100,28150,28100,4577
20231204,123900,28101614850,28150,28150,28200,28100,3356
20231204,123800,28007216400,28200,28150,28200,28100,22309
20231204,123700,27379471900,28150,28200,28200,28150,3612
20231204,123600,27277765150,28200,28200,28250,28150,6732
20231204,123500,27087945850,28200,28200,28250,28200,2203
20231204,123400,27025788000,28200,28250,28250,28200,2289
20231204,123300,26961201150,28200,28200,28250,28200,12045
20231204,123200,26621530850,28200,28250,28250,28200,5506
20231204,123100,26466253100,28200,28300,28300,28200,35218
20231204,123000,25471817500,28300,28300,28300,28250,2345
20231204,122900,25405526050,28300,28300,28350,28250,2274
20231204,122800,25341250350,28300,28250,28350,28250,2482
20231204,122700,25271025250,28250,28250,28350,28250,1313
20231204,122600,25233876150,28250,28300,28350,28250,6351
20231204,122500,25054348100,28300,28300,28350,28300,4988
20231204,122400,24913186150,28350,28350,28400,28300,42860
20231204,122300,23699668150,28350,28400,28400,28350,673
20231204,122200,23680575450,28400,28350,28400,28350,1694
20231204,122100,23632532750,28350,28400,28450,28350,4625
20231204,122000,23501388800,28400,28400,28450,28400,842
20231204,121900,23477472250,28400,28400,28450,28400,5604
20231204,121800,23318318450,28400,28400,28450,28400,586
20231204,121700,23301673200,28400,28450,28450,28400,857
20231204,121600,23277333850,28400,28400,28450,28400,589
20231204,121500,23260601200,28400,28400,28450,28400,630
20231204,121400,23242702350,28400,28400,28450,28400,574
20231204,121300,23226383500,28450,28450,28450,28400,619
20231204,121200,23208789600,28450,28450,28450,28400,895
20231204,121100,23183326900,28500,28450,28500,28450,781
20231204,121000,23161095200,28450,28450,28500,28450,1283
20231204,120900,23124592250,28450,28450,28500,28450,1825
20231204,120800,23072670650,28450,28450,28500,28450,542
20231204,120700,23057250350,28450,28450,28500,28450,432
20231204,120600,23044958050,28500,28400,28500,28400,1004
20231204,120500,23016371000,28400,28450,28500,28400,1499
20231204,120400,22973731650,28450,28400,28500,28400,731
20231204,120300,22952964650,28400,28400,28450,28400,2768
20231204,120200,22874233150,28400,28400,28450,28400,405
20231204,120100,22862730600,28450,28400,28450,28400,1689
20231204,120000,22814758650,28450,28500,28500,28400,1381
20231204,115900,22775473750,28500,28450,28500,28450,1377
20231204,115800,22736297200,28450,28500,28500,28450,579
20231204,115700,22719815200,28450,28450,28500,28450,883
20231204,115600,22694687300,28450,28500,28500,28450,1237
20231204,115500,22659490600,28500,28500,28500,28450,494
20231204,115400,22645423000,28500,28500,28550,28450,975
20231204,115300,22617654050,28500,28450,28550,28450,835
20231204,115200,22593865500,28500,28450,28500,28450,428
20231204,115100,22581673600,28450,28500,28550,28450,429
20231204,115000,22569458550,28500,28500,28550,28450,692
20231204,114900,22549748150,28500,28500,28550,28500,195
20231204,114800,22544190600,28500,28500,28500,28450,1422
20231204,114700,22503683900,28500,28500,28500,28450,344
20231204,114600,22493891100,28450,28500,28500,28450,416
20231204,114500,22482053150,28500,28450,28500,28450,1128
20231204,114400,22449925150,28450,28550,28550,28450,771
20231204,114300,22427958000,28550,28450,28550,28450,909
20231204,114200,22402063000,28500,28500,28500,28450,473
20231204,114100,22388603600,28450,28500,28500,28450,735
20231204,114000,22367676550,28500,28500,28500,28450,875
20231204,113900,22342767150,28500,28450,28500,28450,877
20231204,113800,22317803900,28500,28500,28500,28450,464
20231204,113700,22304589950,28450,28450,28500,28450,382
20231204,113600,22293719000,28450,28450,28500,28450,1618
20231204,113500,22247622050,28450,28450,28500,28450,1088
20231204,113400,22216631800,28500,28450,28500,28450,431
20231204,113300,22204367850,28450,28450,28500,28400,3296
20231204,113200,22110500350,28450,28450,28500,28400,2176
20231204,113100,22048611600,28450,28400,28450,28400,534
20231204,113000,22033443750,28400,28400,28450,28400,521
20231204,112900,22018645600,28400,28450,28450,28400,1857
20231204,112800,21965900000,28400,28400,28450,28400,804
20231204,112700,21943045400,28400,28350,28450,28350,2537
20231204,112600,21871015200,28350,28350,28400,28350,885
20231204,112500,21845917950,28400,28450,28450,28350,2482
20231204,112400,21775428350,28450,28400,28450,28400,802
20231204,112300,21752645300,28400,28350,28450,28350,1229
20231204,112200,21717758800,28400,28400,28450,28350,2801
20231204,112100,21638262300,28450,28400,28450,28350,2918
20231204,112000,21555403150,28400,28350,28400,28350,1825
20231204,111900,21503648700,28400,28400,28400,28350,1567
20231204,111800,21459190350,28400,28350,28400,28350,3480
20231204,111700,21360515900,28350,28350,28400,28350,386
20231204,111600,21349563500,28350,28350,28450,28350,1493
20231204,111500,21307203700,28400,28350,28400,28350,2727
20231204,111400,21229853650,28350,28400,28450,28350,1686
20231204,111300,21181964550,28400,28400,28450,28350,1894
20231204,111200,21128164850,28400,28400,28450,28400,3212
20231204,111100,21036943800,28450,28400,28450,28400,3105
20231204,111000,20948737600,28400,28400,28450,28400,2165
20231204,110900,20887208500,28400,28450,28450,28400,624
20231204,110800,20869477400,28400,28400,28450,28400,1656
20231204,110700,20822421450,28450,28450,28450,28400,3505
20231204,110600,20722850700,28450,28450,28500,28400,3816
20231204,110500,20614346950,28500,28450,28500,28450,2390
20231204,110400,20546349850,28500,28500,28500,28450,1499
20231204,110300,20503702950,28450,28450,28500,28450,783
20231204,110200,20481426300,28500,28450,28500,28450,759
20231204,110100,20459829300,28500,28450,28500,28400,1207
20231204,110000,20425459850,28450,28450,28450,28400,1199
20231204,105900,20391379150,28450,28450,28500,28450,960
20231204,105800,20364065800,28450,28400,28500,28400,2385
20231204,105700,20296195050,28400,28450,28450,28400,3010
20231204,105600,20210704100,28450,28450,28450,28400,822
20231204,105500,20187346850,28400,28450,28500,28400,2356
20231204,105400,20120344500,28450,28400,28450,28400,1284
20231204,105300,20083837250,28400,28400,28450,28400,1582
20231204,105200,20038896700,28400,28450,28500,28400,1040
20231204,105100,20009307550,28450,28500,28500,28450,670
20231204,105000,19990244900,28500,28550,28550,28450,859
20231204,104900,19965771750,28400,28500,28550,28400,1065
20231204,104800,19935435300,28500,28500,28550,28400,1854
20231204,104700,19882619700,28500,28500,28500,28450,843
20231204,104600,19858629250,28450,28450,28500,28450,693
20231204,104500,19838909150,28450,28500,28500,28400,4814
20231204,104400,19701955650,28500,28500,28550,28500,1525
20231204,104300,19658488200,28500,28500,28550,28500,1191
20231204,104200,19624544350,28550,28500,28550,28500,534
20231204,104100,19609317100,28500,28500,28550,28500,1623
20231204,104000,19563061300,28500,28450,28550,28450,867
20231204,103900,19538374500,28500,28500,28500,28450,4178
20231204,103800,19419334000,28500,28500,28500,28450,567
20231204,103700,19403187650,28500,28500,28550,28450,802
20231204,103600,19380330050,28500,28450,28500,28450,3358
20231204,103500,19284643250,28500,28450,28500,28400,1188
20231204,103400,19250865950,28450,28400,28500,28400,5118
20231204,103300,19105368050,28450,28350,28450,28350,1862
20231204,103200,19052485350,28400,28400,28400,28350,3898
20231204,103100,18941801550,28400,28400,28450,28400,1648
20231204,103000,18894932100,28450,28400,28450,28400,1503
20231204,102900,18852207950,28400,28450,28450,28400,2094
20231204,102800,18792737600,28400,28450,28500,28400,2461
20231204,102700,18722745700,28450,28400,28500,28350,3692
20231204,102600,18617707400,28400,28350,28450,28350,2032
20231204,102500,18560005800,28350,28350,28450,28350,10410
20231204,102400,18264713600,28350,28350,28400,28350,1564
20231204,102300,18220358500,28350,28350,28400,28350,2024
20231204,102200,18162958700,28400,28400,28450,28350,8650
20231204,102100,17917301800,28400,28450,28450,28400,1917
20231204,102000,17862848700,28450,28450,28450,28400,2881
20231204,101900,17780970400,28400,28400,28450,28400,4882
20231204,101800,17642266200,28400,28400,28450,28400,3134
20231204,101700,17553126600,28450,28550,28550,28400,3935
20231204,101600,17441103900,28500,28550,28550,28500,1132
20231204,101500,17408838850,28500,28500,28550,28500,753
20231204,101400,17387365250,28500,28550,28600,28500,971
20231204,101300,17359675300,28550,28600,28600,28500,2341
20231204,101200,17292793350,28550,28500,28550,28450,8142
20231204,101100,17060696400,28450,28500,28500,28450,1319
20231204,101000,17023138250,28450,28450,28450,28400,4284
20231204,100900,16901355500,28400,28450,28450,28400,690
20231204,100800,16881729150,28450,28450,28500,28450,1144
20231204,100700,16849174150,28400,28450,28450,28400,3317
20231204,100600,16754840650,28450,28450,28500,28450,4550
20231204,100500,16625373150,28500,28500,28550,28450,2690
20231204,100400,16548791050,28450,28450,28550,28450,6525
20231204,100300,16362994250,28450,28550,28550,28450,6728
20231204,100200,16171221150,28500,28500,28550,28500,3112
20231204,100100,16082469800,28550,28500,28550,28500,469
20231204,100000,16069101550,28500,28500,28550,28500,2057
20231204,095900,16010443850,28550,28500,28550,28500,4162
20231204,095800,15891819900,28550,28500,28550,28500,4157
20231204,095700,15773311150,28550,28550,28550,28500,1990
20231204,095600,15716578450,28500,28550,28550,28500,2006
20231204,095500,15659357350,28550,28600,28600,28500,8152
20231204,095400,15426642550,28600,28600,28600,28550,1004
20231204,095300,15397944350,28600,28600,28650,28550,2035
20231204,095200,15339759350,28650,28600,28650,28600,6428
20231204,095100,15155913450,28550,28600,28600,28550,2306
20231204,095000,15090067950,28550,28550,28600,28550,1957
20231204,094900,15034182050,28600,28600,28600,28550,1386
20231204,094800,14994571400,28550,28550,28600,28550,1082
20231204,094700,14963660050,28600,28600,28600,28550,1571
20231204,094600,14918754450,28550,28600,28600,28550,2494
20231204,094500,14847443700,28600,28600,28600,28550,1077
20231204,094400,14816682100,28600,28600,28650,28550,2581
20231204,094300,14742876350,28600,28650,28650,28600,2938
20231204,094200,14658756350,28650,28600,28700,28550,11388
20231204,094100,14332509650,28550,28550,28650,28500,6718
20231204,094000,14140614450,28550,28550,28600,28500,3142
20231204,093900,14050946450,28550,28500,28550,28500,3394
20231204,093800,13954120600,28550,28500,28550,28450,4829
20231204,093700,13816525850,28500,28500,28500,28400,4178
20231204,093600,13697758050,28450,28500,28500,28450,5472
20231204,093500,13542047400,28450,28550,28550,28450,12606
20231204,093400,13182867650,28550,28550,28600,28500,3878
20231204,093300,13072196200,28550,28550,28600,28550,1434
20231204,093200,13031223900,28550,28600,28600,28550,9522
20231204,093100,12759127350,28550,28450,28600,28400,9720
20231204,093000,12481843950,28400,28300,28450,28250,9488
20231204,092900,12212933000,28350,28400,28400,28250,44249
20231204,092800,10960368250,28350,28450,28500,28350,14077
20231204,092700,10560515150,28400,28450,28500,28400,10362
20231204,092600,10266000600,28450,28500,28550,28400,23858
20231204,092500,9587572400,28450,28550,28600,28450,28774
20231204,092400,8767303800,28550,28600,28700,28550,20013
20231204,092300,8195745950,28650,28700,28750,28550,27543
20231204,092200,7406665050,28700,28900,28900,28700,32963
20231204,092100,6457676250,28850,28950,29000,28850,12245
20231204,092000,6103768450,28950,29000,29050,28900,9530
20231204,091900,5827813100,28950,29000,29000,28950,4169
20231204,091800,5707084700,29000,29000,29050,28950,7635
20231204,091700,5485667400,29050,29050,29150,29000,5615
20231204,091600,5322658300,29000,29000,29100,29000,7353
20231204,091500,5109169950,29000,29050,29100,29000,3983
20231204,091400,4993556450,29000,29100,29100,29000,6684
20231204,091300,4799541350,29100,29100,29100,29050,2763
20231204,091200,4719248450,29050,29050,29100,29000,1973
20231204,091100,4661916250,29000,28950,29050,28900,10869
20231204,091000,4346844150,28900,28950,29000,28900,3571
20231204,090900,4243540650,28900,28900,28950,28850,6349
20231204,090800,4060054900,28850,29050,29100,28850,18737
20231204,090700,3518027650,29100,29000,29150,29000,13587
20231204,090600,3122890000,29000,28900,29000,28850,12041
20231204,090500,2774739950,28850,28950,29000,28850,18984
20231204,090400,2225821150,28900,28950,29000,28850,12615
20231204,090300,1860970400,28900,29300,29350,28900,30972
20231204,090200,960162000,29300,29350,29400,29300,3383
20231204,090100,860977250,29350,29200,29500,29200,3644
20231204,090000,754206900,29200,29450,29500,29150,24437